KissMeData/183300/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

16 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160830	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	35300	-350	5	-0.98	3550879750	99645	88.31	35650	36000	35150	46300	25000	35650	35635.41	28.94	-20369	37116	36382	35716	34982	34316	36050	34650	52	10650	500	25660	50	1	10460684	3693	11.50	1.73	12	0.95	3070.00	20347.00	98400	20240516	-64.13	35050	20241204	0.71	98400	-64.13	20240516	35050	0.71	20241204	98400	-64.13	20240516	35050	0.71	20241204	1.69	N	183300	500	52 억	3026893	N	N	185	N	N
3	20241205	150836	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	35400	-250	5	-0.70	3424622200	96071	85.14	35650	36000	35150	46300	25000	35650	35646.78	28.94	-21041	37116	36382	35716	34982	34316	36050	34650	52	10650	500	25660	50	1	10460684	3703	11.53	1.74	12	0.92	3070.00	20347.00	98400	20240516	-64.02	35050	20241204	1.00	98400	-64.02	20240516	35050	1.00	20241204	98400	-64.02	20240516	35050	1.00	20241204	1.69	N	183300	500	52 억	3026893	N	N	505	N	N
4	20241205	140822	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	35700	50	2	0.14	2493704050	69929	61.98	35650	36000	35150	46300	25000	35650	35660.51	28.94	-11722	37116	36382	35716	34982	34316	36050	34650	52	10650	500	25660	50	1	10460684	3734	11.63	1.75	12	0.67	3070.00	20347.00	98400	20240516	-63.72	35050	20241204	1.85	98400	-63.72	20240516	35050	1.85	20241204	98400	-63.72	20240516	35050	1.85	20241204	1.69	N	183300	500	52 억	3026893	N	N	505	N	N
5	20241205	130832	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	35600	-50	5	-0.14	2085344600	58466	51.82	35650	36000	35150	46300	25000	35650	35667.65	28.94	-8223	37116	36382	35716	34982	34316	36050	34650	52	10650	500	25660	50	1	10460684	3724	11.60	1.75	12	0.56	3070.00	20347.00	98400	20240516	-63.82	35050	20241204	1.57	98400	-63.82	20240516	35050	1.57	20241204	98400	-63.82	20240516	35050	1.57	20241204	1.69	N	183300	500	52 억	3026893	N	N	505	N	N
6	20241205	120832	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	35600	-50	5	-0.14	1704949900	47805	42.37	35650	36000	35150	46300	25000	35650	35664.68	28.94	-5829	37116	36382	35716	34982	34316	36050	34650	52	10650	500	25660	50	1	10460684	3724	11.60	1.75	12	0.46	3070.00	20347.00	98400	20240516	-63.82	35050	20241204	1.57	98400	-63.82	20240516	35050	1.57	20241204	98400	-63.82	20240516	35050	1.57	20241204	1.69	N	183300	500	52 억	3026893	N	N	505	N	N
7	20241205	110831	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	35700	50	2	0.14	1246358500	34928	30.96	35650	36000	35150	46300	25000	35650	35683.65	28.94	-6877	37116	36382	35716	34982	34316	36050	34650	52	10650	500	25660	50	1	10460684	3734	11.63	1.75	12	0.33	3070.00	20347.00	98400	20240516	-63.72	35050	20241204	1.85	98400	-63.72	20240516	35050	1.85	20241204	98400	-63.72	20240516	35050	1.85	20241204	1.69	N	183300	500	52 억	3026893	N	N	505	N	N
8	20241205	100827	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	35750	100	2	0.28	842760950	23638	20.95	35650	36000	35150	46300	25000	35650	35652.80	28.94	-5087	37116	36382	35716	34982	34316	36050	34650	52	10650	500	25660	50	1	10460684	3740	11.64	1.76	12	0.23	3070.00	20347.00	98400	20240516	-63.67	35050	20241204	2.00	98400	-63.67	20240516	35050	2.00	20241204	98400	-63.67	20240516	35050	2.00	20241204	1.69	N	183300	500	52 억	3026893	N	N	505	N	N
9	20241205	090834	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	35700	50	2	0.14	120734500	3378	2.99	35650	35950	35600	46300	25000	35650	35741.42	28.94	-849	37116	36382	35716	34982	34316	36050	34650	52	10650	500	25660	50	1	10460684	3734	11.63	1.75	12	0.03	3070.00	20347.00	98400	20240516	-63.72	35050	20241204	1.85	98400	-63.72	20240516	35050	1.85	20241204	98400	-63.72	20240516	35050	1.85	20241204	1.69	N	183300	500	52 억	3026893	N	N	505	N	N
10	20241204	160817	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	35650	-1050	5	-2.86	4014499250	112768	122.48	35900	36450	35050	47700	25700	36700	35599.56	28.92	4794	37766	37232	36716	36182	35666	37500	36450	52	11000	500	26420	50	1	10460684	3729	11.61	1.75	12	1.08	3070.00	20347.00	98400	20240516	-63.77	35050	20241204	1.71	98400	-63.77	20240516	35050	1.71	20241204	98400	-63.77	20240516	35050	1.71	20241204	1.71	N	183300	500	52 억	3024739	N	N	505	N	N
11	20241204	150817	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	35500	-1200	5	-3.27	3877920600	108933	118.31	35900	36450	35050	47700	25700	36700	35599.14	28.92	4359	37766	37232	36716	36182	35666	37500	36450	52	11000	500	26420	50	1	10460684	3714	11.56	1.74	12	1.04	3070.00	20347.00	98400	20240516	-63.92	35050	20241204	1.28	98400	-63.92	20240516	35050	1.28	20241204	98400	-63.92	20240516	35050	1.28	20241204	1.71	N	183300	500	52 억	3024739	N	N	1135	N	N
12	20241204	140818	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	35150	-1550	5	-4.22	2905072450	81494	88.51	35900	36450	35150	47700	25700	36700	35647.69	28.92	3369	37766	37232	36716	36182	35666	37500	36450	52	11000	500	26420	50	1	10460684	3677	11.45	1.73	12	0.78	3070.00	20347.00	98400	20240516	-64.28	35150	20241204	0.00	98400	-64.28	20240516	35150	0.00	20241204	98400	-64.28	20240516	35150	0.00	20241204	1.71	N	183300	500	52 억	3024739	N	N	1135	N	N
13	20241204	130814	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	35500	-1200	5	-3.27	2508754600	70269	76.32	35900	36450	35150	47700	25700	36700	35702.15	28.92	4214	37766	37232	36716	36182	35666	37500	36450	52	11000	500	26420	50	1	10460684	3714	11.56	1.74	12	0.67	3070.00	20347.00	98400	20240516	-63.92	35150	20241204	1.00	98400	-63.92	20240516	35150	1.00	20241204	98400	-63.92	20240516	35150	1.00	20241204	1.71	N	183300	500	52 억	3024739	N	N	1135	N	N
14	20241204	120809	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	35450	-1250	5	-3.41	2154775750	60256	65.44	35900	36450	35200	47700	25700	36700	35760.35	28.92	3596	37766	37232	36716	36182	35666	37500	36450	52	11000	500	26420	50	1	10460684	3708	11.55	1.74	12	0.58	3070.00	20347.00	98400	20240516	-63.97	35200	20241204	0.71	98400	-63.97	20240516	35200	0.71	20241204	98400	-63.97	20240516	35200	0.71	20241204	1.71	N	183300	500	52 억	3024739	N	N	1135	N	N
15	20241204	110800	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	35500	-1200	5	-3.27	1774978400	49515	53.78	35900	36450	35300	47700	25700	36700	35847.29	28.92	1852	37766	37232	36716	36182	35666	37500	36450	52	11000	500	26420	50	1	10460684	3714	11.56	1.74	12	0.47	3070.00	20347.00	98400	20240516	-63.92	35300	20241204	0.57	98400	-63.92	20240516	35300	0.57	20241204	98400	-63.92	20240516	35300	0.57	20241204	1.71	N	183300	500	52 억	3024739	N	N	1135	N	N
16	20241204	100806	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	35950	-750	5	-2.04	1318225600	36692	39.85	35900	36450	35600	47700	25700	36700	35926.79	28.92	5411	37766	37232	36716	36182	35666	37500	36450	52	11000	500	26420	50	1	10460684	3761	11.71	1.77	12	0.35	3070.00	20347.00	98400	20240516	-63.47	35600	20241204	0.98	98400	-63.47	20240516	35600	0.98	20241204	98400	-63.47	20240516	35600	0.98	20241204	1.71	N	183300	500	52 억	3024739	N	N	1135	N	N
17	20241204	090822	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	36200	-500	5	-1.36	265189650	7359	7.99	35900	36450	35900	47700	25700	36700	36036.10	28.92	1869	37766	37232	36716	36182	35666	37500	36450	52	11000	500	26420	50	1	10460684	3787	11.79	1.78	12	0.07	3070.00	20347.00	98400	20240516	-63.21	35900	20241204	0.84	98400	-63.21	20240516	35900	0.84	20241204	98400	-63.21	20240516	35900	0.84	20241204	1.71	N	183300	500	52 억	3024739	N	N	1135	N	N
18	20241203	160849	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	36700	300	2	0.82	3380609650	91986	85.46	36200	37250	36200	47300	25500	36400	36751.70	28.92	14741	37600	37000	36450	35850	35300	36725	35575	52	10900	500	26200	50	1	10460684	3839	11.95	1.80	12	0.88	3070.00	20347.00	98400	20240516	-62.70	35900	20241202	2.23	98400	-62.70	20240516	35900	2.23	20241202	98400	-62.70	20240516	35900	2.23	20241202	1.73	N	183300	500	52 억	3025246	N	N	1123	N	N
19	20241203	150925	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	36750	350	2	0.96	3238369750	88112	81.86	36200	37250	36200	47300	25500	36400	36753.22	28.92	14522	37600	37000	36450	35850	35300	36725	35575	52	10900	500	26200	50	1	10460684	3844	11.97	1.81	12	0.84	3070.00	20347.00	98400	20240516	-62.65	35900	20241202	2.37	98400	-62.65	20240516	35900	2.37	20241202	98400	-62.65	20240516	35900	2.37	20241202	1.73	N	183300	500	52 억	3025246	N	N	165	N	N
20	20241203	140909	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	36800	400	2	1.10	2465628450	67137	62.37	36200	37250	36200	47300	25500	36400	36725.74	28.92	14543	37600	37000	36450	35850	35300	36725	35575	52	10900	500	26200	50	1	10460684	3850	11.99	1.81	12	0.64	3070.00	20347.00	98400	20240516	-62.60	35900	20241202	2.51	98400	-62.60	20240516	35900	2.51	20241202	98400	-62.60	20240516	35900	2.51	20241202	1.73	N	183300	500	52 억	3025246	N	N	165	N	N
21	20241203	130911	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	36900	500	2	1.37	2196010250	59802	55.56	36200	37250	36200	47300	25500	36400	36721.81	28.92	11250	37600	37000	36450	35850	35300	36725	35575	52	10900	500	26200	50	1	10460684	3860	12.02	1.81	12	0.57	3070.00	20347.00	98400	20240516	-62.50	35900	20241202	2.79	98400	-62.50	20240516	35900	2.79	20241202	98400	-62.50	20240516	35900	2.79	20241202	1.73	N	183300	500	52 억	3025246	N	N	165	N	N
22	20241203	120923	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	36750	350	2	0.96	1794688250	48908	45.44	36200	37250	36200	47300	25500	36400	36695.70	28.92	11504	37600	37000	36450	35850	35300	36725	35575	52	10900	500	26200	50	1	10460684	3844	11.97	1.81	12	0.47	3070.00	20347.00	98400	20240516	-62.65	35900	20241202	2.37	98400	-62.65	20240516	35900	2.37	20241202	98400	-62.65	20240516	35900	2.37	20241202	1.73	N	183300	500	52 억	3025246	N	N	165	N	N
23	20241203	110904	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	36700	300	2	0.82	1413386500	38500	35.77	36200	37250	36200	47300	25500	36400	36712.03	28.92	10773	37600	37000	36450	35850	35300	36725	35575	52	10900	500	26200	50	1	10460684	3839	11.95	1.80	12	0.37	3070.00	20347.00	98400	20240516	-62.70	35900	20241202	2.23	98400	-62.70	20240516	35900	2.23	20241202	98400	-62.70	20240516	35900	2.23	20241202	1.73	N	183300	500	52 억	3025246	N	N	165	N	N
24	20241203	100848	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	36650	250	2	0.69	920010300	25038	23.26	36200	37250	36200	47300	25500	36400	36745.73	28.92	9691	37600	37000	36450	35850	35300	36725	35575	52	10900	500	26200	50	1	10460684	3834	11.94	1.80	12	0.24	3070.00	20347.00	98400	20240516	-62.75	35900	20241202	2.09	98400	-62.75	20240516	35900	2.09	20241202	98400	-62.75	20240516	35900	2.09	20241202	1.73	N	183300	500	52 억	3025246	N	N	165	N	N
25	20241203	090840	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	37050	650	2	1.79	293477350	7973	7.41	36200	37250	36200	47300	25500	36400	36813.31	28.92	5263	37600	37000	36450	35850	35300	36725	35575	52	10900	500	26200	50	1	10460684	3876	12.07	1.82	12	0.08	3070.00	20347.00	98400	20240516	-62.35	35900	20241202	3.20	98400	-62.35	20240516	35900	3.20	20241202	98400	-62.35	20240516	35900	3.20	20241202	1.73	N	183300	500	52 억	3025246	N	N	165	N	N
26	20241202	160828	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	36400	-100	5	-0.27	3915858950	107518	81.40	36900	37050	35900	47450	25550	36500	36420.50	29.09	-6133	38233	37366	36733	35866	35233	37050	35550	52	10950	500	26280	50	1	10460684	3808	11.86	1.79	12	1.03	3070.00	20347.00	98400	20240516	-63.01	35900	20241202	1.39	98400	-63.01	20240516	35900	1.39	20241202	98400	-63.01	20240516	35900	1.39	20241202	1.71	N	183300	500	52 억	3043318	N	N	165	N	N
27	20241202	150932	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	36400	-100	5	-0.27	3828373550	105113	79.58	36900	37050	35900	47450	25550	36500	36421.50	29.09	-5352	38233	37366	36733	35866	35233	37050	35550	52	10950	500	26280	50	1	10460684	3808	11.86	1.79	12	1.00	3070.00	20347.00	98400	20240516	-63.01	35900	20241202	1.39	98400	-63.01	20240516	35900	1.39	20241202	98400	-63.01	20240516	35900	1.39	20241202	1.71	N	183300	500	52 억	3043318	N	N	436	N	N
28	20241202	140847	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	36350	-150	5	-0.41	2609110850	71710	54.29	36900	37050	35900	47450	25550	36500	36384.19	29.09	2161	38233	37366	36733	35866	35233	37050	35550	52	10950	500	26280	50	1	10460684	3802	11.84	1.79	12	0.69	3070.00	20347.00	98400	20240516	-63.06	35900	20241202	1.25	98400	-63.06	20240516	35900	1.25	20241202	98400	-63.06	20240516	35900	1.25	20241202	1.71	N	183300	500	52 억	3043318	N	N	436	N	N
29	20241202	130839	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	36350	-150	5	-0.41	2091154500	57457	43.50	36900	37050	35900	47450	25550	36500	36395.11	29.09	1558	38233	37366	36733	35866	35233	37050	35550	52	10950	500	26280	50	1	10460684	3802	11.84	1.79	12	0.55	3070.00	20347.00	98400	20240516	-63.06	35900	20241202	1.25	98400	-63.06	20240516	35900	1.25	20241202	98400	-63.06	20240516	35900	1.25	20241202	1.71	N	183300	500	52 억	3043318	N	N	436	N	N
30	20241202	120858	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	36300	-200	5	-0.55	1840023400	50532	38.26	36900	37050	35900	47450	25550	36500	36413.03	29.09	1898	38233	37366	36733	35866	35233	37050	35550	52	10950	500	26280	50	1	10460684	3797	11.82	1.78	12	0.48	3070.00	20347.00	98400	20240516	-63.11	35900	20241202	1.11	98400	-63.11	20240516	35900	1.11	20241202	98400	-63.11	20240516	35900	1.11	20241202	1.71	N	183300	500	52 억	3043318	N	N	436	N	N
31	20241202	110811	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	36500	0	3	0.00	1569459050	43097	32.63	36900	37050	35900	47450	25550	36500	36416.89	29.09	2378	38233	37366	36733	35866	35233	37050	35550	52	10950	500	26280	50	1	10460684	3818	11.89	1.79	12	0.41	3070.00	20347.00	98400	20240516	-62.91	35900	20241202	1.67	98400	-62.91	20240516	35900	1.67	20241202	98400	-62.91	20240516	35900	1.67	20241202	1.71	N	183300	500	52 억	3043318	N	N	436	N	N
32	20241202	100820	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	36500	0	3	0.00	1027975350	28253	21.39	36900	37050	35900	47450	25550	36500	36384.63	29.09	-1441	38233	37366	36733	35866	35233	37050	35550	52	10950	500	26280	50	1	10460684	3818	11.89	1.79	12	0.27	3070.00	20347.00	98400	20240516	-62.91	35900	20241202	1.67	98400	-62.91	20240516	35900	1.67	20241202	98400	-62.91	20240516	35900	1.67	20241202	1.71	N	183300	500	52 억	3043318	N	N	436	N	N
33	20241202	090817	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	36450	-50	5	-0.14	155957550	4249	3.22	36900	37050	36400	47450	25550	36500	36704.72	29.09	433	38233	37366	36733	35866	35233	37050	35550	52	10950	500	26280	50	1	10460684	3813	11.87	1.79	12	0.04	3070.00	20347.00	98400	20240516	-62.96	36100	20241129	0.97	98400	-62.96	20240516	36100	0.97	20241129	98400	-62.96	20240516	36100	0.97	20241129	1.71	N	183300	500	52 억	3043318	N	N	436	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History